TipRanks
Go Ultimate55% OFF

Factset Research (FA1) Historical Prices

DE:FA1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026281.80295.40281.80295.40295.40+4.05%87236.72
Oct 29, 2026278.50283.90278.50283.90283.90+2.12%00.00
Oct 28, 2026275.40278.50275.40278.00278.00-0.11%612.61
Oct 27, 2026288.20288.20278.30278.30278.30-3.23%20.08
Oct 26, 2026295.10296.40287.60287.60287.60-3.33%110.32
Oct 23, 2026297.60297.60297.20297.50297.50-1.46%00.00
Oct 22, 2026287.00301.90282.20301.90301.90+6.98%10.03
Oct 21, 2026274.30282.20274.30282.20282.20+1.77%00.00
Oct 20, 2026271.00277.30271.00277.30277.30+3.66%200.56
Oct 19, 2026269.60269.60262.60267.50267.50+0.22%00.00
Oct 16, 2026269.00269.00263.40266.90266.90-0.93%20.06
Oct 15, 2026259.30269.40259.30269.40269.40+3.66%00.00
Oct 14, 2026260.00263.80259.80259.90259.90-1.22%120.34
Oct 13, 2026262.00263.10261.00263.10263.10+1.62%391.11
Oct 12, 2026257.60261.20257.60258.90258.90+1.97%10.03
Oct 09, 2026254.00256.30253.90253.90253.90+2.46%2337.10
Oct 08, 2026242.50247.80242.50247.80247.80+0.90%210.64
Oct 07, 2026242.00245.60242.00245.60245.60+0.33%00.00
Oct 06, 2026246.10249.80244.60244.80244.80+2.73%481.47
Oct 05, 2026238.60239.70237.40238.30238.30-0.33%220.68
Oct 02, 2026246.80246.80239.10239.10239.10-2.53%00.00
Oct 01, 2026240.60247.10236.80245.30245.30+2.89%1173.82
Sep 30, 2026230.70238.40222.60238.40238.40+1.88%60.20
Sep 29, 2026239.20239.20234.00234.00234.00-1.60%190.62
Sep 28, 2026240.00241.80236.20237.80237.80-1.69%240.79
Sep 25, 2026239.10241.90239.10241.90241.90+0.25%00.00
Sep 24, 2026246.60246.70240.70241.30241.30-2.74%20.07
Sep 23, 2026243.70248.10243.70248.10248.10+2.01%60.19
Sep 22, 2026247.80249.10243.20243.20243.20-1.82%1916.85
Sep 21, 2026249.00253.10247.70247.70247.70-0.64%471.73
Sep 18, 2026243.30249.30243.30249.30249.30+2.55%40.15
Sep 17, 2026243.40244.20243.10243.10243.10+2.19%80.30
Sep 16, 2026242.60242.60237.90237.90237.90-1.65%00.00
Sep 15, 2026242.20242.20241.90241.90241.90-0.33%00.00
Sep 14, 2026226.90242.70226.80242.70242.70+8.83%00.00
Sep 11, 2026225.70225.70222.70223.00223.00-7.81%240.89
Sep 10, 2026240.30242.20240.30241.90241.90-0.08%311.18
Sep 09, 2026247.20248.80242.10242.10242.10-3.62%451.75
Sep 08, 2026256.30265.40251.00251.20251.20-2.37%100.39
Sep 07, 2026259.00259.00257.30257.30257.30-1.38%00.00
Sep 04, 2026260.90260.90260.90260.90260.90-2.06%00.00
Sep 03, 2026266.40266.40266.40266.40266.40+1.60%00.00
Sep 02, 2026267.30267.30262.20262.20262.20-1.32%40.16
Sep 01, 2026268.10268.10265.70265.70265.70-0.23%180.71
Aug 31, 2026264.00266.30264.00266.30266.30+2.90%10.04
Aug 28, 2026259.80259.80259.80259.80258.80-0.73%00.00
Aug 27, 2026253.10261.70253.10261.70260.69+4.30%341.27
Aug 26, 2026249.80250.90249.80250.90249.94-3.02%913.58
Aug 25, 2026260.20260.20256.30258.70257.71-1.26%893.68
Aug 24, 2026255.70262.00255.70262.00260.99+1.67%1576.97